Stockscreener 앱 받기
9.82
0.49%
0.048
Dbv Technologies Adr 주식 (DBVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.38 | $9.76 | $0.618 | 98,148.0 | +0.49% |
| 2025-08-07 | $10.03 | $9.77 | $0.255 | 22,248.0 | -0.99% |
| 2025-08-06 | $10.00 | $9.55 | $0.45 | 17,715.0 | +1.54% |
| 2025-08-05 | $9.90 | $9.40 | $0.499 | 30,978.0 | +10.33% |
| 2025-08-04 | $9.52 | $8.66 | $0.8579 | 24,740.0 | -2.11% |
| 2025-08-01 | $9.54 | $8.80 | $0.7392 | 24,525.0 | +5.76% |
| 2025-07-31 | $9.99 | $8.51 | $1.48 | 25,666.0 | -9.43% |
| 2025-07-30 | $10.45 | $9.20 | $1.25 | 48,663.0 | -4.12% |
| 2025-07-29 | $10.93 | $9.66 | $1.27 | 174,117.0 | +0.72% |
| 2025-07-28 | $10.09 | $9.73 | $0.36 | 13,173.0 | +2.91% |
| 2025-07-25 | $10.41 | $9.40 | $1.01 | 60,968.0 | -3.27% |
| 2025-07-24 | $10.00 | $9.60 | $0.40 | 4,325.0 | +3.24% |
| 2025-07-23 | $9.76 | $9.47 | $0.2916 | 2,788.0 | +2.03% |
| 2025-07-22 | $9.50 | $9.13 | $0.3688 | 9,747.0 | -2.36% |
| 2025-07-21 | $9.94 | $9.38 | $0.555 | 14,054.0 | -4.96% |
| 2025-07-18 | $10.37 | $9.80 | $0.5743 | 55,371.0 | +2.99% |
| 2025-07-17 | $9.86 | $9.68 | $0.18 | 8,341.0 | -0.84% |
| 2025-07-16 | $9.90 | $9.51 | $0.3899 | 15,675.0 | -3.66% |
| 2025-07-15 | $10.63 | $9.91 | $0.725 | 21,292.0 | -0.54% |
| 2025-07-14 | $10.50 | $10.11 | $0.39 | 11,334.0 | -5.37% |
Dbv Technologies Adr 주식 (DBVT) 연도별 가격 이력
이 심층 분석에서는 Dbv Technologies Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dbv Technologies Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.38 | $8.66 | $1.71 | 316,502.0 | +15.39% |
| 2025-07 | $11.99 | $8.51 | $3.48 | 672,222.0 | -7.10% |
| 2025-06 | $10.12 | $7.53 | $2.59 | 544,439.0 | +9.70% |
| 2025-05 | $12.78 | $8.14 | $4.64 | 2,077,895.0 | -7.33% |
| 2025-04 | $9.89 | $6.00 | $3.89 | 2,376,477.0 | +32.11% |
| 2025-03 | $7.28 | $3.82 | $3.46 | 22,828,218.0 | +53.26% |
| 2025-02 | $4.63 | $3.81 | $0.8198 | 496,406.0 | +5.33% |
| 2025-01 | $5.42 | $3.15 | $2.27 | 2,716,148.0 | +36.73% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.50 | $2.74 | $1.76 | 7,150,139.0 | -19.27% |
| 2024-11 | $4.05 | $2.20 | $1.85 | 539,886.2 | +0.21% |
| 2024-10 | $5.45 | $3.00 | $2.45 | 7,967,388.6 | +11.20% |
| 2024-09 | $4.60 | $3.22 | $1.38 | 281,847.4 | -22.22% |
| 2024-08 | $4.95 | $4.25 | $0.7005 | 52,197.0 | -7.13% |
| 2024-07 | $5.15 | $2.51 | $2.64 | 273,153.2 | +20.99% |
| 2024-06 | $6.03 | $3.92 | $2.11 | 559,530.5 | -28.48% |
| 2024-05 | $7.30 | $4.20 | $3.10 | 383,842.9 | -15.36% |
| 2024-04 | $8.32 | $6.51 | $1.81 | 97,914.4 | -11.68% |
| 2024-03 | $9.09 | $7.20 | $1.89 | 123,241.7 | -8.65% |
| 2024-02 | $9.44 | $7.65 | $1.79 | 112,945.0 | -10.58% |
| 2024-01 | $9.90 | $8.00 | $1.90 | 71,717.6 | -3.76% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.70 | $6.67 | $4.03 | 1,411,714.3 | +28.76% |
| 2023-11 | $10.75 | $6.50 | $4.25 | 1,050,614.8 | -26.73% |
| 2023-10 | $13.70 | $9.52 | $4.18 | 262,714.8 | -25.74% |
| 2023-09 | $18.50 | $12.90 | $5.60 | 136,352.6 | -13.92% |
| 2023-08 | $16.90 | $14.20 | $2.70 | 139,902.1 | +6.76% |
| 2023-07 | $18.90 | $14.70 | $4.20 | 486,994.2 | -22.11% |
| 2023-06 | $22.60 | $18.20 | $4.40 | 640,795.3 | -2.56% |
| 2023-05 | $23.70 | $14.80 | $8.90 | 312,194.8 | +30.87% |
| 2023-04 | $17.90 | $14.00 | $3.90 | 57,319.1 | -11.83% |
| 2023-03 | $17.89 | $13.70 | $4.19 | 84,439.7 | +16.55% |
| 2023-02 | $14.80 | $12.80 | $2.00 | 186,589.2 | +9.85% |
| 2023-01 | $16.30 | $12.50 | $3.80 | 314,270.4 | -13.73% |
0.24%
3.39%
자본화:
|
볼륨(24시간):